Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.182 6.230 6.166 6.200 1,032,791 +0.03(+0.54%)
Jul 30, 2015 6.123 6.178 6.105 6.167 944,584 +0.06(+0.90%)
Jul 29, 2015 6.035 6.127 5.998 6.112 1,184,628 +0.08(+1.34%)
Jul 28, 2015 6.042 6.079 6.009 6.031 922,216 +0.01(+0.12%)
Jul 27, 2015 5.987 6.042 5.954 6.024 653,491 +0.03(+0.55%)
Jul 24, 2015 6.061 6.105 5.984 5.991 1,244,625 -0.07(-1.09%)
Jul 23, 2015 6.153 6.156 6.042 6.057 1,565,411 -0.10(-1.55%)
Jul 22, 2015 6.153 6.186 6.138 6.153 616,730 +0.01(+0.18%)
Jul 21, 2015 6.197 6.222 6.131 6.142 945,095 -0.06(-0.89%)
Jul 20, 2015 6.241 6.241 6.184 6.197 770,497 -0.04(-0.71%)
Jul 17, 2015 6.237 6.255 6.202 6.241 752,360 +0.00(+0.06%)
Jul 16, 2015 6.252 6.292 6.215 6.237 1,064,641 -0.01(-0.23%)
Jul 15, 2015 6.263 6.270 6.226 6.252 751,769 -0.00(-0.06%)
Jul 14, 2015 6.233 6.281 6.226 6.255 1,227,767 +0.05(+0.77%)
Jul 13, 2015 6.226 6.248 6.178 6.208 1,611,543 +0.00(+0.00%)
Jul 10, 2015 6.149 6.233 6.134 6.208 1,136,868 +0.08(+1.26%)
Jul 09, 2015 6.193 6.237 6.101 6.131 1,134,782 -0.03(-0.54%)
Jul 08, 2015 6.153 6.208 6.153 6.164 975,105 -0.02(-0.30%)
Jul 07, 2015 6.222 6.241 6.156 6.182 1,450,099 -0.02(-0.36%)
Jul 06, 2015 6.097 6.211 6.068 6.204 1,339,026 +0.12(+1.93%)
Jul 02, 2015 6.153 6.086 6.086 6.086 867,372 -0.04(-0.72%)
Jul 01, 2015 6.064 6.138 6.024 6.131 1,136,977 +0.10(+1.58%)
Jun 30, 2015 6.064 6.112 6.031 6.035 1,519,002 -0.02(-0.30%)
Jun 29, 2015 6.153 6.200 6.039 6.053 1,207,050 -0.12(-1.90%)
Jun 26, 2015 6.248 6.274 6.123 6.171 2,245,267 -0.05(-0.77%)
Jun 25, 2015 6.229 6.276 6.197 6.219 2,254,759 +0.00(+0.00%)
Jun 24, 2015 6.247 6.247 6.208 6.219 1,062,624 -0.03(-0.46%)
Jun 23, 2015 6.254 6.258 6.226 6.247 1,011,031 -0.01(-0.17%)
Jun 22, 2015 6.308 6.308 6.251 6.258 1,533,553 -0.03(-0.46%)
Jun 19, 2015 6.226 6.287 6.194 6.287 3,095,729 +0.08(+1.21%)
Jun 18, 2015 6.201 6.237 6.183 6.212 1,578,923 +0.03(+0.46%)
Jun 17, 2015 6.154 6.192 6.131 6.183 1,026,103 +0.04(+0.64%)
Jun 16, 2015 6.115 6.161 6.090 6.143 1,211,354 +0.05(+0.76%)
Jun 15, 2015 6.115 6.115 6.072 6.097 963,074 -0.02(-0.29%)
Jun 12, 2015 6.118 6.118 6.072 6.115 659,506 -0.01(-0.12%)
Jun 11, 2015 6.104 6.131 6.075 6.122 1,371,989 +0.04(+0.65%)
Jun 10, 2015 6.068 6.113 6.058 6.083 1,051,625 +0.01(+0.24%)
Jun 09, 2015 6.083 6.090 6.043 6.068 872,114 -0.02(-0.35%)
Jun 08, 2015 6.104 6.111 6.083 6.090 755,291 -0.01(-0.23%)
Jun 05, 2015 6.108 6.122 6.097 6.104 1,134,281 -0.04(-0.70%)
Jun 04, 2015 6.165 6.169 6.122 6.147 807,962 -0.02(-0.29%)
Jun 03, 2015 6.208 6.219 6.151 6.165 958,234 -0.06(-0.98%)
Jun 02, 2015 6.212 6.240 6.186 6.226 2,022,135 +0.01(+0.12%)
Jun 01, 2015 6.161 6.222 6.147 6.219 787,566 +0.07(+1.16%)
May 29, 2015 6.197 6.226 6.140 6.147 1,005,774 -0.06(-1.04%)
May 28, 2015 6.197 6.213 6.178 6.212 878,007 +0.00(+0.06%)
May 27, 2015 6.136 6.215 6.122 6.208 878,767 +0.08(+1.34%)
May 26, 2015 6.158 6.158 6.090 6.126 943,360 -0.03(-0.52%)
May 22, 2015 6.154 6.158 6.158 6.158 879,301 -0.01(-0.23%)
May 21, 2015 6.190 6.215 6.152 6.172 800,761 -0.03(-0.40%)
May 20, 2015 6.204 6.212 6.165 6.197 857,477 -0.01(-0.23%)
May 19, 2015 6.233 6.233 6.186 6.212 879,446 -0.01(-0.23%)
May 18, 2015 6.233 6.233 6.172 6.226 936,299 -0.01(-0.11%)
May 15, 2015 6.201 6.244 6.165 6.233 1,032,081 +0.04(+0.69%)
May 14, 2015 6.129 6.194 6.126 6.190 1,153,767 +0.09(+1.41%)
May 13, 2015 6.133 6.143 6.086 6.104 723,725 -0.01(-0.12%)
May 12, 2015 6.090 6.115 6.040 6.111 834,255 +0.01(+0.18%)
May 11, 2015 6.111 6.147 6.090 6.101 1,010,347 -0.01(-0.12%)
May 08, 2015 6.122 6.154 6.087 6.108 800,264 +0.03(+0.41%)
May 07, 2015 6.068 6.097 6.019 6.083 1,372,014 -0.00(-0.06%)
May 06, 2015 6.158 6.161 6.068 6.086 1,122,438 -0.06(-0.99%)
May 05, 2015 6.136 6.183 6.108 6.147 1,473,212 -0.00(-0.06%)
May 04, 2015 6.147 6.183 6.111 6.151 1,354,537 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.